Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
09 de mai. de 2024 | 1,0100 | 1,2000 | 1,0100 | 1,1600 | 1,1600 | 4.500 |
08 de mai. de 2024 | 0,9800 | 1,2000 | 0,9800 | 1,1200 | 1,1200 | 1.200 |
07 de mai. de 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 700 |
06 de mai. de 2024 | 1,1300 | 1,1600 | 1,0800 | 1,1100 | 1,1100 | 2.300 |
03 de mai. de 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 400 |
02 de mai. de 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 200 |
01 de mai. de 2024 | 1,1000 | 1,2100 | 1,0700 | 1,1800 | 1,1800 | 2.400 |
30 de abr. de 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
29 de abr. de 2024 | 1,2100 | 1,2400 | 1,1250 | 1,2400 | 1,2400 | 1.700 |
26 de abr. de 2024 | 1,1300 | 1,1900 | 1,1200 | 1,1900 | 1,1900 | 6.400 |
25 de abr. de 2024 | 1,0620 | 1,1300 | 0,9300 | 1,0750 | 1,0750 | 13.200 |
24 de abr. de 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1200 | 1,1200 | 700 |
23 de abr. de 2024 | 1,1200 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 8.600 |
22 de abr. de 2024 | 1,1700 | 1,2600 | 1,0610 | 1,2000 | 1,2000 | 173.700 |
19 de abr. de 2024 | 1,0200 | 1,2100 | 1,0000 | 1,2100 | 1,2100 | 3.300 |
18 de abr. de 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2800 | 1,2800 | 2.400 |
17 de abr. de 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
16 de abr. de 2024 | 1,0800 | 1,2200 | 1,0200 | 1,2000 | 1,2000 | 4.100 |
15 de abr. de 2024 | 1,0500 | 1,1200 | 1,0500 | 1,1200 | 1,1200 | 800 |
12 de abr. de 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
11 de abr. de 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 200 |
10 de abr. de 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 1.200 |
09 de abr. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1.200 |
08 de abr. de 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 1.100 |
05 de abr. de 2024 | 1,1000 | 1,1870 | 1,1000 | 1,1870 | 1,1870 | 1.100 |
04 de abr. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
03 de abr. de 2024 | 1,2900 | 1,2900 | 1,1500 | 1,1500 | 1,1500 | 800 |
02 de abr. de 2024 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 1.200 |
01 de abr. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 400 |
28 de mar. de 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2800 | 1,2800 | 3.100 |
27 de mar. de 2024 | 1,2200 | 1,3400 | 1,1500 | 1,2700 | 1,2700 | 5.500 |
26 de mar. de 2024 | 1,2500 | 1,4500 | 1,2100 | 1,4300 | 1,4300 | 7.000 |
25 de mar. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 800 |
22 de mar. de 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 1.000 |
21 de mar. de 2024 | 1,2200 | 1,2900 | 1,2100 | 1,2200 | 1,2200 | 800 |
20 de mar. de 2024 | 1,2400 | 1,2900 | 1,2100 | 1,2100 | 1,2100 | 1.600 |
19 de mar. de 2024 | 1,3450 | 1,3450 | 1,3000 | 1,3000 | 1,3000 | 3.400 |
18 de mar. de 2024 | 1,3100 | 1,4100 | 1,3100 | 1,3900 | 1,3900 | 1.600 |
15 de mar. de 2024 | 1,4400 | 1,4400 | 1,3100 | 1,4200 | 1,4200 | 1.400 |
14 de mar. de 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3250 | 1,3250 | 1.800 |
13 de mar. de 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 600 |
12 de mar. de 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 1.800 |
11 de mar. de 2024 | 1,1300 | 1,3200 | 1,1300 | 1,3200 | 1,3200 | 5.700 |
08 de mar. de 2024 | 1,1500 | 1,3200 | 1,1500 | 1,1700 | 1,1700 | 1.600 |
07 de mar. de 2024 | 1,1200 | 1,3300 | 1,1200 | 1,3200 | 1,3200 | 18.300 |
06 de mar. de 2024 | 1,2400 | 1,3300 | 1,2400 | 1,3300 | 1,3300 | 4.900 |
05 de mar. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1.200 |
04 de mar. de 2024 | 1,1100 | 1,3140 | 1,1100 | 1,3000 | 1,3000 | 2.600 |
01 de mar. de 2024 | 1,2100 | 1,3250 | 1,2100 | 1,3250 | 1,3250 | 700 |
29 de fev. de 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 400 |
28 de fev. de 2024 | 1,1900 | 1,3500 | 1,1700 | 1,3500 | 1,3500 | 2.300 |
27 de fev. de 2024 | 1,3300 | 1,3300 | 1,1000 | 1,1950 | 1,1950 | 10.200 |
26 de fev. de 2024 | 1,2400 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 4.200 |
23 de fev. de 2024 | 1,1600 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 6.900 |
22 de fev. de 2024 | 1,2500 | 1,3800 | 1,1600 | 1,2100 | 1,2100 | 5.200 |
21 de fev. de 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
20 de fev. de 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 1.900 |
16 de fev. de 2024 | 1,4700 | 1,5000 | 1,3700 | 1,3700 | 1,3700 | 11.600 |
15 de fev. de 2024 | 1,4350 | 1,5000 | 1,4100 | 1,4700 | 1,4700 | 4.400 |
14 de fev. de 2024 | 1,3900 | 1,5200 | 1,3900 | 1,5000 | 1,5000 | 17.700 |
13 de fev. de 2024 | 1,3300 | 1,4900 | 1,3280 | 1,3900 | 1,3900 | 13.100 |
12 de fev. de 2024 | 1,2800 | 1,3600 | 1,2600 | 1,3100 | 1,3100 | 17.500 |
09 de fev. de 2024 | 1,2000 | 1,3000 | 1,1900 | 1,2900 | 1,2900 | 13.000 |
08 de fev. de 2024 | 1,0700 | 1,1500 | 1,0700 | 1,1000 | 1,1000 | 6.100 |
07 de fev. de 2024 | 1,0020 | 1,0700 | 1,0000 | 1,0700 | 1,0700 | 9.000 |
06 de fev. de 2024 | 1,0030 | 1,0030 | 1,0000 | 1,0000 | 1,0000 | 4.600 |
05 de fev. de 2024 | 0,9900 | 1,0000 | 0,9900 | 1,0000 | 1,0000 | 2.500 |
02 de fev. de 2024 | 0,9800 | 1,1100 | 0,9800 | 1,0000 | 1,0000 | 15.000 |
01 de fev. de 2024 | 1,0500 | 1,0500 | 0,9700 | 0,9700 | 0,9700 | 13.500 |
31 de jan. de 2024 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | 400 |
30 de jan. de 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0480 | 1,0480 | 2.000 |
29 de jan. de 2024 | 1,1000 | 1,1000 | 1,0300 | 1,0520 | 1,0520 | 800 |
26 de jan. de 2024 | 1,1000 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 4.600 |
25 de jan. de 2024 | 1,1110 | 1,1110 | 1,1100 | 1,1100 | 1,1100 | 1.400 |
24 de jan. de 2024 | 1,0910 | 1,1000 | 1,0300 | 1,0970 | 1,0970 | 4.500 |
23 de jan. de 2024 | 1,1000 | 1,1500 | 1,0910 | 1,1100 | 1,1100 | 2.900 |
22 de jan. de 2024 | 1,0900 | 1,1500 | 1,0900 | 1,1000 | 1,1000 | 4.300 |
19 de jan. de 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 2.200 |
18 de jan. de 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1900 | 1,1900 | 3.100 |
17 de jan. de 2024 | 1,2000 | 1,4000 | 1,1200 | 1,2900 | 1,2900 | 21.800 |
16 de jan. de 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 3.600 |
12 de jan. de 2024 | 1,1510 | 1,1510 | 1,1300 | 1,1300 | 1,1300 | 4.900 |
11 de jan. de 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 2.200 |
10 de jan. de 2024 | 1,2200 | 1,2200 | 1,1400 | 1,1500 | 1,1500 | 12.200 |
09 de jan. de 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 2.200 |
08 de jan. de 2024 | 1,2700 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 13.800 |
05 de jan. de 2024 | 1,2310 | 1,3000 | 1,2000 | 1,2000 | 1,2000 | 3.600 |
04 de jan. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 4.200 |
03 de jan. de 2024 | 1,3000 | 1,3400 | 1,2650 | 1,2800 | 1,2800 | 1.500 |
02 de jan. de 2024 | 1,3000 | 1,3000 | 1,2950 | 1,3000 | 1,3000 | 8.000 |
29 de dez. de 2023 | 1,3100 | 1,3210 | 1,3100 | 1,3200 | 1,3200 | 2.100 |
28 de dez. de 2023 | 1,3000 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 7.400 |
27 de dez. de 2023 | 1,3800 | 1,3800 | 1,2400 | 1,2400 | 1,2400 | 900 |
26 de dez. de 2023 | 1,3800 | 1,3800 | 1,2100 | 1,3000 | 1,3000 | 9.600 |
22 de dez. de 2023 | 1,3000 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 6.000 |
21 de dez. de 2023 | 1,2900 | 1,3900 | 1,1400 | 1,2300 | 1,2300 | 7.300 |
20 de dez. de 2023 | 1,3900 | 1,3900 | 1,3000 | 1,3900 | 1,3900 | 900 |
19 de dez. de 2023 | 1,3100 | 1,3900 | 1,3100 | 1,3900 | 1,3900 | 1.500 |
18 de dez. de 2023 | 1,4100 | 1,4100 | 1,2900 | 1,2900 | 1,2900 | 3.600 |
15 de dez. de 2023 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 4.500 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |